Franchise Brands plc (AIM:FRAN)
London · Delayed Price · Currency is GBP · Price in GBX 158.00
+3.00 (1.94%)
Sep 25, 2026, 4:35 PM GMT
Franchise Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 1.94% | 72,246 |
| Sep 24, 2026 | 157.00 | 159.00 | 154.30 | 155.00 | 155.00 | -0.64% | 102,104 |
| Sep 23, 2026 | 158.50 | 158.50 | 155.50 | 156.00 | 156.00 | -1.27% | 64,135 |
| Sep 22, 2026 | 158.50 | 158.00 | 157.00 | 158.00 | 158.00 | 0.32% | 210,058 |
| Sep 21, 2026 | 159.00 | 159.00 | 152.50 | 157.50 | 157.50 | 0.32% | 55,933 |
| Sep 18, 2026 | 157.96 | 157.00 | 157.00 | 157.00 | 157.00 | - | 76,595 |
| Sep 17, 2026 | 160.00 | 157.50 | 151.00 | 157.00 | 157.00 | -0.32% | 240,254 |
| Sep 16, 2026 | 153.50 | 157.00 | 155.00 | 157.50 | 157.50 | 0.64% | 93,451 |
| Sep 15, 2026 | 153.77 | 157.89 | 153.50 | 156.50 | 156.50 | - | 36,699 |
| Sep 14, 2026 | 155.00 | 157.00 | 154.00 | 156.50 | 156.50 | 0.48% | 34,215 |
| Sep 11, 2026 | 154.50 | 157.00 | 154.50 | 155.75 | 155.75 | 1.47% | 163,303 |
| Sep 10, 2026 | 153.00 | 154.78 | 151.00 | 153.50 | 153.50 | 1.66% | 15,608 |
| Sep 9, 2026 | 153.00 | 155.50 | 150.50 | 152.25 | 151.00 | -0.49% | 50,342 |
| Sep 8, 2026 | 150.50 | 155.00 | 150.00 | 153.00 | 151.74 | - | 35,808 |
| Sep 7, 2026 | 152.54 | 156.00 | 150.00 | 153.00 | 151.74 | -0.65% | 98,057 |
| Sep 4, 2026 | 155.50 | 156.00 | 152.54 | 154.00 | 152.74 | -0.96% | 233,354 |
| Sep 3, 2026 | 150.50 | 155.50 | 150.50 | 155.50 | 154.22 | 0.32% | 18,817 |
| Sep 2, 2026 | 150.50 | 155.50 | 150.00 | 155.00 | 153.73 | 1.31% | 177,645 |
| Sep 1, 2026 | 150.50 | 155.50 | 150.50 | 153.00 | 151.74 | -0.65% | 87,815 |
| Aug 28, 2026 | 150.00 | 154.50 | 150.00 | 154.00 | 152.74 | 2.67% | 142,927 |
| Aug 27, 2026 | 150.00 | 155.00 | 150.00 | 150.00 | 148.77 | -0.99% | 69,060 |
| Aug 26, 2026 | 154.50 | 155.50 | 150.00 | 151.50 | 150.26 | -0.66% | 531,883 |
| Aug 25, 2026 | 155.50 | 155.50 | 150.50 | 152.50 | 151.25 | -1.61% | 207,680 |
| Aug 24, 2026 | 155.00 | 155.48 | 153.00 | 155.00 | 153.73 | 0.65% | 101,741 |
| Aug 21, 2026 | 153.00 | 156.00 | 152.00 | 154.00 | 152.74 | 0.49% | 84,400 |
| Aug 20, 2026 | 154.00 | 156.00 | 150.00 | 153.25 | 151.99 | 0.16% | 92,302 |
| Aug 19, 2026 | 152.00 | 153.50 | 150.50 | 153.00 | 151.74 | 0.66% | 56,535 |
| Aug 18, 2026 | 152.00 | 152.12 | 150.00 | 152.00 | 150.75 | - | 35,338 |
| Aug 17, 2026 | 150.00 | 154.00 | 149.00 | 152.00 | 150.75 | 0.66% | 385,538 |
| Aug 14, 2026 | 152.00 | 152.00 | 150.50 | 151.00 | 149.76 | -1.31% | 62,922 |
| Aug 13, 2026 | 150.00 | 154.00 | 148.48 | 153.00 | 151.74 | 0.49% | 59,181 |
| Aug 12, 2026 | 152.00 | 153.50 | 149.50 | 152.25 | 151.00 | 1.33% | 75,808 |
| Aug 11, 2026 | 150.00 | 152.00 | 148.00 | 150.25 | 149.02 | 1.01% | 67,716 |
| Aug 10, 2026 | 150.00 | 150.00 | 146.00 | 148.75 | 147.53 | 0.17% | 1,448,276 |
| Aug 7, 2026 | 148.00 | 150.00 | 142.50 | 148.50 | 147.28 | 2.95% | 211,904 |
| Aug 6, 2026 | 146.50 | 146.50 | 142.00 | 144.25 | 143.07 | -1.37% | 47,828 |
| Aug 5, 2026 | 146.00 | 150.00 | 143.00 | 146.25 | 145.05 | 0.17% | 61,920 |
| Aug 4, 2026 | 146.00 | 149.50 | 145.50 | 146.00 | 144.80 | 0.34% | 68,101 |
| Aug 3, 2026 | 143.50 | 151.00 | 143.00 | 145.50 | 144.31 | -3.96% | 338,084 |
| Jul 31, 2026 | 151.50 | 152.00 | 146.00 | 151.50 | 150.26 | 2.71% | 87,048 |
| Jul 30, 2026 | 148.44 | 151.50 | 145.78 | 147.50 | 146.29 | -0.67% | 107,478 |
| Jul 29, 2026 | 147.50 | 152.00 | 145.00 | 148.50 | 147.28 | 0.34% | 127,637 |
| Jul 28, 2026 | 146.00 | 148.00 | 144.30 | 148.00 | 146.78 | 1.72% | 165,320 |
| Jul 27, 2026 | 143.50 | 147.50 | 143.50 | 145.50 | 144.31 | 1.04% | 408,136 |
| Jul 24, 2026 | 142.50 | 147.00 | 142.00 | 144.00 | 142.82 | -1.37% | 148,484 |
| Jul 23, 2026 | 146.00 | 148.00 | 142.50 | 146.00 | 144.80 | 1.57% | 175,069 |
| Jul 22, 2026 | 146.00 | 146.03 | 142.62 | 143.75 | 142.57 | -0.69% | 103,779 |
| Jul 21, 2026 | 142.00 | 145.50 | 138.78 | 144.75 | 143.56 | 3.02% | 327,491 |
| Jul 20, 2026 | 140.50 | 141.55 | 139.00 | 140.50 | 139.35 | -1.06% | 108,335 |
| Jul 17, 2026 | 137.50 | 142.00 | 137.00 | 142.00 | 140.83 | 1.43% | 105,850 |